643 lines
30 KiB
CSV
643 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240925,194000,287525010,3950,3950,3950,3950,2513
|
|
20240925,193900,287525010,3950,3950,3950,3950,0
|
|
20240925,193800,287525010,3950,3950,3950,3950,0
|
|
20240925,193700,287525010,3950,3950,3950,3950,0
|
|
20240925,193600,287525010,3950,3950,3950,3950,0
|
|
20240925,193500,287525010,3950,3950,3950,3950,0
|
|
20240925,193400,287525010,3950,3950,3950,3950,0
|
|
20240925,193300,287525010,3950,3950,3950,3950,0
|
|
20240925,193200,287525010,3950,3950,3950,3950,0
|
|
20240925,193100,287525010,3950,3950,3950,3950,0
|
|
20240925,193000,287525010,3950,3950,3950,3950,0
|
|
20240925,192900,287525010,3950,3950,3950,3950,0
|
|
20240925,192800,287525010,3950,3950,3950,3950,0
|
|
20240925,192700,287525010,3950,3950,3950,3950,0
|
|
20240925,192600,287525010,3950,3950,3950,3950,0
|
|
20240925,192500,287525010,3950,3950,3950,3950,0
|
|
20240925,192400,287525010,3950,3950,3950,3950,0
|
|
20240925,192300,287525010,3950,3950,3950,3950,0
|
|
20240925,192200,287525010,3950,3950,3950,3950,0
|
|
20240925,192100,287525010,3950,3950,3950,3950,0
|
|
20240925,192000,287525010,3950,3950,3950,3950,0
|
|
20240925,191900,287525010,3950,3950,3950,3950,0
|
|
20240925,191800,287525010,3950,3950,3950,3950,0
|
|
20240925,191700,287525010,3950,3950,3950,3950,0
|
|
20240925,191600,287525010,3950,3950,3950,3950,0
|
|
20240925,191500,287525010,3950,3950,3950,3950,0
|
|
20240925,191400,287525010,3950,3950,3950,3950,0
|
|
20240925,191300,287525010,3950,3950,3950,3950,0
|
|
20240925,191200,287525010,3950,3950,3950,3950,0
|
|
20240925,191100,287525010,3950,3950,3950,3950,0
|
|
20240925,191000,287525010,3950,3950,3950,3950,2513
|
|
20240925,190900,287525010,3950,3950,3950,3950,0
|
|
20240925,190800,287525010,3950,3950,3950,3950,0
|
|
20240925,190700,287525010,3950,3950,3950,3950,0
|
|
20240925,190600,287525010,3950,3950,3950,3950,0
|
|
20240925,190500,287525010,3950,3950,3950,3950,0
|
|
20240925,190400,287525010,3950,3950,3950,3950,0
|
|
20240925,190300,287525010,3950,3950,3950,3950,0
|
|
20240925,190200,287525010,3950,3950,3950,3950,0
|
|
20240925,190100,287525010,3950,3950,3950,3950,0
|
|
20240925,190000,287525010,3950,3950,3950,3950,0
|
|
20240925,185900,287525010,3950,3950,3950,3950,0
|
|
20240925,185800,287525010,3950,3950,3950,3950,0
|
|
20240925,185700,287525010,3950,3950,3950,3950,0
|
|
20240925,185600,287525010,3950,3950,3950,3950,0
|
|
20240925,185500,287525010,3950,3950,3950,3950,0
|
|
20240925,185400,287525010,3950,3950,3950,3950,0
|
|
20240925,185300,287525010,3950,3950,3950,3950,0
|
|
20240925,185200,287525010,3950,3950,3950,3950,0
|
|
20240925,185100,287525010,3950,3950,3950,3950,0
|
|
20240925,185000,287525010,3950,3950,3950,3950,0
|
|
20240925,184900,287525010,3950,3950,3950,3950,0
|
|
20240925,184800,287525010,3950,3950,3950,3950,0
|
|
20240925,184700,287525010,3950,3950,3950,3950,0
|
|
20240925,184600,287525010,3950,3950,3950,3950,0
|
|
20240925,184500,287525010,3950,3950,3950,3950,0
|
|
20240925,184400,287525010,3950,3950,3950,3950,0
|
|
20240925,184300,287525010,3950,3950,3950,3950,0
|
|
20240925,184200,287525010,3950,3950,3950,3950,0
|
|
20240925,184100,287525010,3950,3950,3950,3950,0
|
|
20240925,184000,287525010,3950,3950,3950,3950,2513
|
|
20240925,183900,287525010,3950,3950,3950,3950,0
|
|
20240925,183800,287525010,3950,3950,3950,3950,0
|
|
20240925,183700,287525010,3950,3950,3950,3950,0
|
|
20240925,183600,287525010,3950,3950,3950,3950,0
|
|
20240925,183500,287525010,3950,3950,3950,3950,0
|
|
20240925,183400,287525010,3950,3950,3950,3950,0
|
|
20240925,183300,287525010,3950,3950,3950,3950,0
|
|
20240925,183200,287525010,3950,3950,3950,3950,0
|
|
20240925,183100,287525010,3950,3950,3950,3950,0
|
|
20240925,183000,287525010,3950,3950,3950,3950,0
|
|
20240925,182900,287525010,3950,3950,3950,3950,0
|
|
20240925,182800,287525010,3950,3950,3950,3950,0
|
|
20240925,182700,287525010,3950,3950,3950,3950,0
|
|
20240925,182600,287525010,3950,3950,3950,3950,0
|
|
20240925,182500,287525010,3950,3950,3950,3950,0
|
|
20240925,182400,287525010,3950,3950,3950,3950,0
|
|
20240925,182300,287525010,3950,3950,3950,3950,0
|
|
20240925,182200,287525010,3950,3950,3950,3950,0
|
|
20240925,182100,287525010,3950,3950,3950,3950,0
|
|
20240925,182000,287525010,3950,3950,3950,3950,0
|
|
20240925,181900,287525010,3950,3950,3950,3950,0
|
|
20240925,181800,287525010,3950,3950,3950,3950,0
|
|
20240925,181700,287525010,3950,3950,3950,3950,0
|
|
20240925,181600,287525010,3950,3950,3950,3950,0
|
|
20240925,181500,287525010,3950,3950,3950,3950,0
|
|
20240925,181400,287525010,3950,3950,3950,3950,0
|
|
20240925,181300,287525010,3950,3950,3950,3950,0
|
|
20240925,181200,287525010,3950,3950,3950,3950,0
|
|
20240925,181100,287525010,3950,3950,3950,3950,0
|
|
20240925,181000,287525010,3950,3950,3950,3950,2513
|
|
20240925,180900,287525010,3950,3950,3950,3950,0
|
|
20240925,180800,287525010,3950,3950,3950,3950,0
|
|
20240925,180700,287525010,3950,3950,3950,3950,0
|
|
20240925,180600,287525010,3950,3950,3950,3950,0
|
|
20240925,180500,287525010,3950,3950,3950,3950,0
|
|
20240925,180400,287525010,3950,3950,3950,3950,0
|
|
20240925,180300,287525010,3950,3950,3950,3950,0
|
|
20240925,180200,287525010,3950,3950,3950,3950,0
|
|
20240925,180100,287525010,3950,3950,3950,3950,0
|
|
20240925,180000,287525010,3950,3950,3950,3950,0
|
|
20240925,175900,287525010,3950,3950,3950,3950,0
|
|
20240925,175800,287525010,3950,3950,3950,3950,0
|
|
20240925,175700,287525010,3950,3950,3950,3950,0
|
|
20240925,175600,287525010,3950,3950,3950,3950,0
|
|
20240925,175500,287525010,3950,3950,3950,3950,0
|
|
20240925,175400,287525010,3950,3950,3950,3950,0
|
|
20240925,175300,287525010,3950,3950,3950,3950,0
|
|
20240925,175200,287525010,3950,3950,3950,3950,0
|
|
20240925,175100,287525010,3950,3950,3950,3950,0
|
|
20240925,175000,287525010,3950,3950,3950,3950,0
|
|
20240925,174900,287525010,3950,3950,3950,3950,0
|
|
20240925,174800,287525010,3950,3950,3950,3950,0
|
|
20240925,174700,287525010,3950,3950,3950,3950,0
|
|
20240925,174600,287525010,3950,3950,3950,3950,0
|
|
20240925,174500,287525010,3950,3950,3950,3950,0
|
|
20240925,174400,287525010,3950,3950,3950,3950,0
|
|
20240925,174300,287525010,3950,3950,3950,3950,0
|
|
20240925,174200,287525010,3950,3950,3950,3950,0
|
|
20240925,174100,287525010,3950,3950,3950,3950,0
|
|
20240925,174000,287525010,3950,3950,3950,3950,2513
|
|
20240925,173900,287525010,3950,3950,3950,3950,0
|
|
20240925,173800,287525010,3950,3950,3950,3950,0
|
|
20240925,173700,287525010,3950,3950,3950,3950,0
|
|
20240925,173600,287525010,3950,3950,3950,3950,0
|
|
20240925,173500,287525010,3950,3950,3950,3950,0
|
|
20240925,173400,287525010,3950,3950,3950,3950,0
|
|
20240925,173300,287525010,3950,3950,3950,3950,0
|
|
20240925,173200,287525010,3950,3950,3950,3950,0
|
|
20240925,173100,287525010,3950,3950,3950,3950,0
|
|
20240925,173000,287525010,3950,3950,3950,3950,0
|
|
20240925,172900,287525010,3950,3950,3950,3950,0
|
|
20240925,172800,287525010,3950,3950,3950,3950,0
|
|
20240925,172700,287525010,3950,3950,3950,3950,0
|
|
20240925,172600,287525010,3950,3950,3950,3950,0
|
|
20240925,172500,287525010,3950,3950,3950,3950,0
|
|
20240925,172400,287525010,3950,3950,3950,3950,0
|
|
20240925,172300,287525010,3950,3950,3950,3950,0
|
|
20240925,172200,287525010,3950,3950,3950,3950,0
|
|
20240925,172100,287525010,3950,3950,3950,3950,0
|
|
20240925,172000,287525010,3950,3950,3950,3950,0
|
|
20240925,171900,287525010,3950,3950,3950,3950,0
|
|
20240925,171800,287525010,3950,3950,3950,3950,0
|
|
20240925,171700,287525010,3950,3950,3950,3950,0
|
|
20240925,171600,287525010,3950,3950,3950,3950,0
|
|
20240925,171500,287525010,3950,3950,3950,3950,0
|
|
20240925,171400,287525010,3950,3950,3950,3950,0
|
|
20240925,171300,287525010,3950,3950,3950,3950,0
|
|
20240925,171200,287525010,3950,3950,3950,3950,0
|
|
20240925,171100,287525010,3950,3950,3950,3950,0
|
|
20240925,171000,287525010,3950,3950,3950,3950,2513
|
|
20240925,170900,287525010,3950,3950,3950,3950,0
|
|
20240925,170800,287525010,3950,3950,3950,3950,0
|
|
20240925,170700,287525010,3950,3950,3950,3950,0
|
|
20240925,170600,287525010,3950,3950,3950,3950,0
|
|
20240925,170500,287525010,3950,3950,3950,3950,0
|
|
20240925,170400,287525010,3950,3950,3950,3950,0
|
|
20240925,170300,287525010,3950,3950,3950,3950,0
|
|
20240925,170200,287525010,3950,3950,3950,3950,0
|
|
20240925,170100,287525010,3950,3950,3950,3950,0
|
|
20240925,170000,287525010,3950,3950,3950,3950,0
|
|
20240925,165900,287525010,3950,3950,3950,3950,0
|
|
20240925,165800,287525010,3950,3950,3950,3950,0
|
|
20240925,165700,287525010,3950,3950,3950,3950,0
|
|
20240925,165600,287525010,3950,3950,3950,3950,0
|
|
20240925,165500,287525010,3950,3950,3950,3950,0
|
|
20240925,165400,287525010,3950,3950,3950,3950,0
|
|
20240925,165300,287525010,3950,3950,3950,3950,0
|
|
20240925,165200,287525010,3950,3950,3950,3950,0
|
|
20240925,165100,287525010,3950,3950,3950,3950,0
|
|
20240925,165000,287525010,3950,3950,3950,3950,0
|
|
20240925,164900,287525010,3950,3950,3950,3950,0
|
|
20240925,164800,287525010,3950,3950,3950,3950,0
|
|
20240925,164700,287525010,3950,3950,3950,3950,0
|
|
20240925,164600,287525010,3950,3950,3950,3950,0
|
|
20240925,164500,287525010,3950,3950,3950,3950,0
|
|
20240925,164400,287525010,3950,3950,3950,3950,0
|
|
20240925,164300,287525010,3950,3950,3950,3950,0
|
|
20240925,164200,287525010,3950,3950,3950,3950,0
|
|
20240925,164100,287525010,3950,3950,3950,3950,0
|
|
20240925,164000,287525010,3950,3950,3950,3950,2513
|
|
20240925,163900,287525010,3950,3950,3950,3950,0
|
|
20240925,163800,287525010,3950,3950,3950,3950,0
|
|
20240925,163700,287525010,3950,3950,3950,3950,0
|
|
20240925,163600,287525010,3950,3950,3950,3950,0
|
|
20240925,163500,287525010,3950,3950,3950,3950,0
|
|
20240925,163400,287525010,3950,3950,3950,3950,0
|
|
20240925,163300,287525010,3950,3950,3950,3950,0
|
|
20240925,163200,287525010,3950,3950,3950,3950,0
|
|
20240925,163100,287525010,3950,3950,3950,3950,0
|
|
20240925,163000,287525010,3950,3950,3950,3950,0
|
|
20240925,162900,287525010,3950,3950,3950,3950,0
|
|
20240925,162800,287525010,3950,3950,3950,3950,0
|
|
20240925,162700,287525010,3950,3950,3950,3950,0
|
|
20240925,162600,287525010,3950,3950,3950,3950,0
|
|
20240925,162500,287525010,3950,3950,3950,3950,0
|
|
20240925,162400,287525010,3950,3950,3950,3950,0
|
|
20240925,162300,287525010,3950,3950,3950,3950,0
|
|
20240925,162200,287525010,3950,3950,3950,3950,0
|
|
20240925,162100,287525010,3950,3950,3950,3950,0
|
|
20240925,162000,287525010,3950,3950,3950,3950,0
|
|
20240925,161900,287525010,3950,3950,3950,3950,0
|
|
20240925,161800,287525010,3950,3950,3950,3950,0
|
|
20240925,161700,287525010,3950,3950,3950,3950,0
|
|
20240925,161600,287525010,3950,3950,3950,3950,0
|
|
20240925,161500,287525010,3950,3950,3950,3950,0
|
|
20240925,161400,287525010,3950,3950,3950,3950,0
|
|
20240925,161300,287525010,3950,3950,3950,3950,0
|
|
20240925,161200,287525010,3950,3950,3950,3950,0
|
|
20240925,161100,287525010,3950,3950,3950,3950,0
|
|
20240925,161000,287525010,3950,3950,3950,3950,2513
|
|
20240925,160900,287525010,3950,3950,3950,3950,0
|
|
20240925,160800,287525010,3950,3950,3950,3950,0
|
|
20240925,160700,287525010,3950,3950,3950,3950,0
|
|
20240925,160600,287525010,3950,3950,3950,3950,0
|
|
20240925,160500,287525010,3950,3950,3950,3950,0
|
|
20240925,160400,287525010,3950,3950,3950,3950,0
|
|
20240925,160300,287525010,3950,3950,3950,3950,0
|
|
20240925,160200,287525010,3950,3950,3950,3950,0
|
|
20240925,160100,287525010,3950,3950,3950,3950,0
|
|
20240925,160000,287525010,3950,3950,3950,3950,0
|
|
20240925,155900,287525010,3950,3950,3950,3950,0
|
|
20240925,155800,287525010,3950,3950,3950,3950,0
|
|
20240925,155700,287525010,3950,3950,3950,3950,0
|
|
20240925,155600,287525010,3950,3950,3950,3950,0
|
|
20240925,155500,287525010,3950,3950,3950,3950,0
|
|
20240925,155400,287525010,3950,3950,3950,3950,0
|
|
20240925,155300,287525010,3950,3950,3950,3950,0
|
|
20240925,155200,287525010,3950,3950,3950,3950,0
|
|
20240925,155100,287525010,3950,3950,3950,3950,0
|
|
20240925,155000,287525010,3950,3950,3950,3950,0
|
|
20240925,154900,287525010,3950,3950,3950,3950,0
|
|
20240925,154800,287525010,3950,3950,3950,3950,0
|
|
20240925,154700,287525010,3950,3950,3950,3950,0
|
|
20240925,154600,287525010,3950,3950,3950,3950,0
|
|
20240925,154500,287525010,3950,3950,3950,3950,0
|
|
20240925,154400,287525010,3950,3950,3950,3950,0
|
|
20240925,154300,287525010,3950,3950,3950,3950,0
|
|
20240925,154200,287525010,3950,3950,3950,3950,0
|
|
20240925,154100,287525010,3950,3950,3950,3950,0
|
|
20240925,154000,287525010,3950,3950,3950,3950,2513
|
|
20240925,153900,287525010,3950,3950,3950,3950,0
|
|
20240925,153800,287525010,3950,3950,3950,3950,0
|
|
20240925,153700,287525010,3950,3950,3950,3950,0
|
|
20240925,153600,287525010,3950,3950,3950,3950,0
|
|
20240925,153500,287525010,3950,3950,3950,3950,0
|
|
20240925,153400,287525010,3950,3950,3950,3950,0
|
|
20240925,153300,287525010,3950,3950,3950,3950,0
|
|
20240925,153200,287525010,3950,3950,3950,3950,0
|
|
20240925,153100,287525010,3950,3950,3950,3950,0
|
|
20240925,153000,287525010,3950,3950,3950,3950,2513
|
|
20240925,152900,277598660,3955,3955,3955,3955,0
|
|
20240925,152800,277598660,3955,3955,3955,3955,0
|
|
20240925,152700,277598660,3955,3955,3955,3955,0
|
|
20240925,152600,277598660,3955,3955,3955,3955,0
|
|
20240925,152500,277598660,3955,3955,3955,3955,0
|
|
20240925,152400,277598660,3955,3955,3955,3955,0
|
|
20240925,152300,277598660,3955,3955,3955,3955,0
|
|
20240925,152200,277598660,3955,3955,3955,3955,0
|
|
20240925,152100,277598660,3955,3955,3955,3955,0
|
|
20240925,152000,277598660,3955,3955,3955,3955,0
|
|
20240925,151900,277598660,3955,3960,3960,3955,766
|
|
20240925,151800,274568630,3970,3970,3970,3970,0
|
|
20240925,151700,274568630,3970,3970,3970,3970,22
|
|
20240925,151600,274481290,3960,3960,3960,3960,0
|
|
20240925,151500,274481290,3960,3960,3960,3960,400
|
|
20240925,151400,272897290,3970,3970,3970,3970,0
|
|
20240925,151300,272897290,3970,3970,3970,3970,0
|
|
20240925,151200,272897290,3970,3970,3970,3970,0
|
|
20240925,151100,272897290,3970,3970,3970,3970,0
|
|
20240925,151000,272897290,3970,3955,3970,3955,205
|
|
20240925,150900,272086500,3955,3955,3955,3955,500
|
|
20240925,150800,270109000,3955,3955,3955,3955,300
|
|
20240925,150700,268922500,3955,3955,3955,3955,167
|
|
20240925,150600,268262015,3970,3970,3970,3955,1322
|
|
20240925,150500,263031255,3970,3970,3970,3970,20
|
|
20240925,150400,262951855,3980,3980,3980,3980,0
|
|
20240925,150300,262951855,3980,3980,3980,3980,0
|
|
20240925,150200,262951855,3980,3980,3980,3980,0
|
|
20240925,150100,262951855,3980,3980,3980,3980,0
|
|
20240925,150000,262951855,3980,3965,3980,3955,1272
|
|
20240925,145900,257915570,3960,3965,3965,3960,111
|
|
20240925,145800,257475460,3965,3970,3970,3965,730
|
|
20240925,145700,254580760,3970,3970,3975,3970,4054
|
|
20240925,145600,238486130,3980,3980,3980,3980,55
|
|
20240925,145500,238267230,3990,3990,3990,3990,1
|
|
20240925,145400,238263240,3965,3965,3965,3965,0
|
|
20240925,145300,238263240,3965,3965,3965,3965,1
|
|
20240925,145200,238259275,3995,3970,3995,3970,2414
|
|
20240925,145100,228675670,3970,3970,3970,3970,0
|
|
20240925,145000,228675670,3970,3975,3975,3970,369
|
|
20240925,144900,227209990,3975,3975,3975,3975,0
|
|
20240925,144800,227209990,3975,3975,3975,3975,108
|
|
20240925,144700,226780690,3975,3975,3975,3975,0
|
|
20240925,144600,226780690,3975,3980,3980,3975,1101
|
|
20240925,144500,222403715,3985,3985,3985,3985,311
|
|
20240925,144400,221164380,4000,4000,4000,4000,0
|
|
20240925,144300,221164380,4000,4000,4000,4000,0
|
|
20240925,144200,221164380,4000,4000,4000,4000,0
|
|
20240925,144100,221164380,4000,4000,4000,4000,0
|
|
20240925,144000,221164380,4000,4000,4000,4000,0
|
|
20240925,143900,221164380,4000,4000,4000,4000,0
|
|
20240925,143800,221164380,4000,4000,4000,4000,0
|
|
20240925,143700,221164380,4000,4000,4000,4000,0
|
|
20240925,143600,221164380,4000,4000,4000,4000,0
|
|
20240925,143500,221164380,4000,4000,4000,4000,0
|
|
20240925,143400,221164380,4000,4000,4000,4000,0
|
|
20240925,143300,221164380,4000,4000,4000,4000,0
|
|
20240925,143200,221164380,4000,4000,4000,4000,0
|
|
20240925,143100,221164380,4000,4000,4000,4000,0
|
|
20240925,143000,221164380,4000,4000,4000,4000,1
|
|
20240925,142900,221160380,3985,3985,3985,3985,0
|
|
20240925,142800,221160380,3985,3985,3985,3985,0
|
|
20240925,142700,221160380,3985,3985,3985,3985,30
|
|
20240925,142600,221040830,3995,3995,3995,3995,200
|
|
20240925,142500,220241830,3995,3995,3995,3995,100
|
|
20240925,142400,219842330,3995,3995,3995,3995,10
|
|
20240925,142300,219802380,3995,3995,3995,3995,0
|
|
20240925,142200,219802380,3995,3995,3995,3995,0
|
|
20240925,142100,219802380,3995,3995,3995,3995,0
|
|
20240925,142000,219802380,3995,3995,3995,3995,0
|
|
20240925,141900,219802380,3995,3995,3995,3995,400
|
|
20240925,141800,218204380,3985,3985,3985,3985,0
|
|
20240925,141700,218204380,3985,3995,3995,3985,100
|
|
20240925,141600,217805380,3995,3995,3995,3995,0
|
|
20240925,141500,217805380,3995,3995,3995,3995,0
|
|
20240925,141400,217805380,3995,3995,3995,3995,0
|
|
20240925,141300,217805380,3995,3995,3995,3995,0
|
|
20240925,141200,217805380,3995,3990,3995,3970,5701
|
|
20240925,141100,195127255,3990,3990,3990,3990,0
|
|
20240925,141000,195127255,3990,3990,3990,3990,0
|
|
20240925,140900,195127255,3990,3990,3990,3990,0
|
|
20240925,140800,195127255,3990,3990,3990,3990,1000
|
|
20240925,140700,191137255,3990,3990,3990,3990,0
|
|
20240925,140600,191137255,3990,3990,3990,3990,0
|
|
20240925,140500,191137255,3990,3990,3990,3990,0
|
|
20240925,140400,191137255,3990,3990,3990,3990,0
|
|
20240925,140300,191137255,3990,3990,3990,3990,5
|
|
20240925,140200,191117305,3995,3995,3995,3995,0
|
|
20240925,140100,191117305,3995,3995,3995,3995,0
|
|
20240925,140000,191117305,3995,3995,3995,3995,0
|
|
20240925,135900,191117305,3995,3995,3995,3995,1
|
|
20240925,135800,191113310,3985,3985,3985,3985,0
|
|
20240925,135700,191113310,3985,3985,3985,3985,0
|
|
20240925,135600,191113310,3985,3985,3985,3985,200
|
|
20240925,135500,190316310,3995,3985,3995,3985,101
|
|
20240925,135400,189913815,3995,3995,3995,3995,1
|
|
20240925,135300,189909820,3985,3985,3985,3985,250
|
|
20240925,135200,188913570,3995,3995,3995,3995,0
|
|
20240925,135100,188913570,3995,3995,3995,3995,600
|
|
20240925,135000,186516570,3995,3995,3995,3995,1
|
|
20240925,134900,186512575,3990,3990,3990,3990,143
|
|
20240925,134800,185942005,3990,3990,3990,3990,0
|
|
20240925,134700,185942005,3990,3990,3990,3990,9
|
|
20240925,134600,185906095,3990,3990,3990,3990,53
|
|
20240925,134500,185694625,3990,3990,3990,3990,0
|
|
20240925,134400,185694625,3990,3990,3990,3990,0
|
|
20240925,134300,185694625,3990,3990,3990,3990,1
|
|
20240925,134200,185690635,3985,3985,3985,3985,0
|
|
20240925,134100,185690635,3985,3985,3985,3985,1
|
|
20240925,134000,185686650,3990,3990,3990,3990,0
|
|
20240925,133900,185686650,3990,3990,3990,3990,0
|
|
20240925,133800,185686650,3990,3990,3990,3990,0
|
|
20240925,133700,185686650,3990,3990,3990,3990,0
|
|
20240925,133600,185686650,3990,3990,3990,3990,0
|
|
20240925,133500,185686650,3990,3990,3990,3990,0
|
|
20240925,133400,185686650,3990,3990,3990,3990,0
|
|
20240925,133300,185686650,3990,3990,3990,3990,0
|
|
20240925,133200,185686650,3990,3990,3990,3990,0
|
|
20240925,133100,185686650,3990,3990,3990,3990,0
|
|
20240925,133000,185686650,3990,3990,3990,3990,500
|
|
20240925,132900,183691650,3990,3990,3990,3990,0
|
|
20240925,132800,183691650,3990,3990,3990,3990,700
|
|
20240925,132700,180898650,3990,3990,3990,3990,0
|
|
20240925,132600,180898650,3990,3990,3990,3990,4
|
|
20240925,132500,180882690,3990,3990,3990,3990,400
|
|
20240925,132400,179286690,3985,3985,3985,3985,1250
|
|
20240925,132300,174305440,3985,3985,3985,3985,0
|
|
20240925,132200,174305440,3985,3985,3985,3985,0
|
|
20240925,132100,174305440,3985,3985,3985,3985,0
|
|
20240925,132000,174305440,3985,3985,3985,3985,0
|
|
20240925,131900,174305440,3985,3985,3985,3985,1109
|
|
20240925,131800,169886075,3995,3995,3995,3995,0
|
|
20240925,131700,169886075,3995,3995,3995,3995,0
|
|
20240925,131600,169886075,3995,3995,3995,3995,0
|
|
20240925,131500,169886075,3995,3995,3995,3995,0
|
|
20240925,131400,169886075,3995,3995,3995,3995,0
|
|
20240925,131300,169886075,3995,3995,3995,3995,0
|
|
20240925,131200,169886075,3995,3995,3995,3995,0
|
|
20240925,131100,169886075,3995,3990,3995,3990,250
|
|
20240925,131000,168888325,3990,3990,3990,3990,0
|
|
20240925,130900,168888325,3990,3990,3990,3990,0
|
|
20240925,130800,168888325,3990,3990,3990,3990,0
|
|
20240925,130700,168888325,3990,3990,3990,3990,0
|
|
20240925,130600,168888325,3990,3990,3990,3990,0
|
|
20240925,130500,168888325,3990,3990,3990,3990,0
|
|
20240925,130400,168888325,3990,3990,3990,3990,0
|
|
20240925,130300,168888325,3990,3990,3990,3990,1000
|
|
20240925,130200,164898325,3990,3990,3990,3990,0
|
|
20240925,130100,164898325,3990,3985,3990,3985,2
|
|
20240925,130000,164890350,3980,3980,3980,3980,90
|
|
20240925,125900,164532150,3980,3980,3980,3980,10
|
|
20240925,125800,164492350,3985,3985,3985,3985,0
|
|
20240925,125700,164492350,3985,3985,3985,3985,0
|
|
20240925,125600,164492350,3985,3985,3985,3985,0
|
|
20240925,125500,164492350,3985,3985,3985,3985,1
|
|
20240925,125400,164488365,3970,3970,3970,3970,0
|
|
20240925,125300,164488365,3970,3970,3970,3970,0
|
|
20240925,125200,164488365,3970,3970,3970,3970,0
|
|
20240925,125100,164488365,3970,3970,3970,3970,0
|
|
20240925,125000,164488365,3970,3970,3970,3970,1000
|
|
20240925,124900,160518365,3975,3975,3975,3975,0
|
|
20240925,124800,160518365,3975,3975,3975,3975,0
|
|
20240925,124700,160518365,3975,3980,3980,3975,1157
|
|
20240925,124600,155918790,3980,3980,3980,3980,1
|
|
20240925,124500,155914810,3985,3985,3985,3985,100
|
|
20240925,124400,155516310,3985,3985,3985,3985,0
|
|
20240925,124300,155516310,3985,3985,3985,3985,0
|
|
20240925,124200,155516310,3985,3985,3985,3985,0
|
|
20240925,124100,155516310,3985,3985,3985,3985,0
|
|
20240925,124000,155516310,3985,3985,3985,3985,379
|
|
20240925,123900,154005995,3985,3985,3985,3985,0
|
|
20240925,123800,154005995,3985,3985,3985,3985,0
|
|
20240925,123700,154005995,3985,3985,3985,3985,1
|
|
20240925,123600,154002010,3985,3990,3990,3985,515
|
|
20240925,123500,151949710,3990,3990,3990,3990,0
|
|
20240925,123400,151949710,3990,3990,3990,3990,1
|
|
20240925,123300,151945720,3985,3985,3985,3985,0
|
|
20240925,123200,151945720,3985,3985,3985,3985,3
|
|
20240925,123100,151933765,3985,3985,3985,3985,350
|
|
20240925,123000,150539015,3985,3985,3985,3985,0
|
|
20240925,122900,150539015,3985,3985,3985,3985,0
|
|
20240925,122800,150539015,3985,3985,3985,3985,0
|
|
20240925,122700,150539015,3985,3985,3985,3985,500
|
|
20240925,122600,148546515,3985,3985,3985,3985,0
|
|
20240925,122500,148546515,3985,3985,3985,3985,0
|
|
20240925,122400,148546515,3985,3985,3985,3975,1236
|
|
20240925,122300,143625700,3990,3990,3990,3990,0
|
|
20240925,122200,143625700,3990,3990,3990,3990,970
|
|
20240925,122100,139755400,3990,3990,3990,3990,0
|
|
20240925,122000,139755400,3990,3990,3990,3990,5
|
|
20240925,121900,139735450,4010,4010,4010,4010,0
|
|
20240925,121800,139735450,4010,4010,4010,4010,0
|
|
20240925,121700,139735450,4010,4010,4010,4010,0
|
|
20240925,121600,139735450,4010,4010,4010,4010,0
|
|
20240925,121500,139735450,4010,4010,4010,4010,0
|
|
20240925,121400,139735450,4010,4010,4010,4010,1
|
|
20240925,121300,139731440,3990,3990,3990,3990,795
|
|
20240925,121200,136559390,3990,3990,3990,3990,0
|
|
20240925,121100,136559390,3990,3990,3990,3990,351
|
|
20240925,121000,135158900,3990,3990,3990,3990,1
|
|
20240925,120900,135154910,3990,3990,3990,3990,300
|
|
20240925,120800,133957910,3990,3990,3990,3990,0
|
|
20240925,120700,133957910,3990,3990,3990,3990,0
|
|
20240925,120600,133957910,3990,3990,3990,3990,1000
|
|
20240925,120500,129967910,4000,4000,4000,4000,2000
|
|
20240925,120400,121967910,4000,4000,4000,4000,0
|
|
20240925,120300,121967910,4000,4000,4000,4000,0
|
|
20240925,120200,121967910,4000,4000,4000,4000,0
|
|
20240925,120100,121967910,4000,4000,4000,4000,0
|
|
20240925,120000,121967910,4000,4000,4000,4000,0
|
|
20240925,115900,121967910,4000,4000,4000,4000,0
|
|
20240925,115800,121967910,4000,4000,4000,4000,0
|
|
20240925,115700,121967910,4000,4000,4000,4000,0
|
|
20240925,115600,121967910,4000,4000,4000,4000,0
|
|
20240925,115500,121967910,4000,4000,4000,4000,0
|
|
20240925,115400,121967910,4000,4000,4000,4000,0
|
|
20240925,115300,121967910,4000,4000,4000,4000,0
|
|
20240925,115200,121967910,4000,4000,4000,4000,1
|
|
20240925,115100,121963910,3990,3990,3990,3990,3
|
|
20240925,115000,121951940,3985,3985,3985,3985,0
|
|
20240925,114900,121951940,3985,3985,3985,3985,0
|
|
20240925,114800,121951940,3985,3985,3985,3985,0
|
|
20240925,114700,121951940,3985,3985,3985,3985,11
|
|
20240925,114600,121908105,3985,3985,3985,3985,200
|
|
20240925,114500,121111105,4000,4000,4000,4000,0
|
|
20240925,114400,121111105,4000,4000,4000,4000,0
|
|
20240925,114300,121111105,4000,4000,4000,4000,0
|
|
20240925,114200,121111105,4000,4000,4000,4000,0
|
|
20240925,114100,121111105,4000,4000,4000,4000,0
|
|
20240925,114000,121111105,4000,4000,4000,4000,0
|
|
20240925,113900,121111105,4000,4000,4000,4000,3
|
|
20240925,113800,121099105,3990,3990,3990,3990,0
|
|
20240925,113700,121099105,3990,3990,3990,3990,0
|
|
20240925,113600,121099105,3990,3990,3990,3990,0
|
|
20240925,113500,121099105,3990,3990,3990,3990,0
|
|
20240925,113400,121099105,3990,3995,3995,3990,729
|
|
20240925,113300,118190305,4000,4000,4000,4000,0
|
|
20240925,113200,118190305,4000,4000,4000,4000,1
|
|
20240925,113100,118186305,3995,3995,3995,3995,0
|
|
20240925,113000,118186305,3995,3995,3995,3995,0
|
|
20240925,112900,118186305,3995,3995,3995,3995,0
|
|
20240925,112800,118186305,3995,3995,3995,3995,0
|
|
20240925,112700,118186305,3995,3995,3995,3995,0
|
|
20240925,112600,118186305,3995,3995,3995,3995,0
|
|
20240925,112500,118186305,3995,3995,3995,3995,3
|
|
20240925,112400,118174320,3995,3995,3995,3995,500
|
|
20240925,112300,116176820,4000,4000,4000,4000,0
|
|
20240925,112200,116176820,4000,4000,4000,4000,54
|
|
20240925,112100,115960820,4000,4000,4000,4000,1
|
|
20240925,112000,115956820,3995,3995,3995,3995,1
|
|
20240925,111900,115952825,4000,4000,4000,4000,0
|
|
20240925,111800,115952825,4000,4000,4000,4000,0
|
|
20240925,111700,115952825,4000,4000,4000,4000,0
|
|
20240925,111600,115952825,4000,4000,4000,4000,1
|
|
20240925,111500,115948825,3980,3980,3980,3980,0
|
|
20240925,111400,115948825,3980,3990,3990,3980,160
|
|
20240925,111300,115310765,3990,3990,3990,3990,0
|
|
20240925,111200,115310765,3990,3990,3990,3990,4
|
|
20240925,111100,115294805,3990,3990,3990,3990,0
|
|
20240925,111000,115294805,3990,3990,3990,3990,0
|
|
20240925,110900,115294805,3990,3990,3990,3990,0
|
|
20240925,110800,115294805,3990,3980,3990,3980,401
|
|
20240925,110700,113698815,3980,3980,3980,3980,256
|
|
20240925,110600,112679935,3980,3980,3980,3980,7
|
|
20240925,110500,112652075,3980,3980,3980,3980,500
|
|
20240925,110400,110662075,3980,3980,3980,3980,501
|
|
20240925,110300,108668095,3970,3970,3970,3970,80
|
|
20240925,110200,108350495,3970,3970,3970,3970,302
|
|
20240925,110100,107151555,3970,3975,3975,3970,2018
|
|
20240925,110000,99136385,3980,3980,3980,3980,1
|
|
20240925,105900,99132405,3975,3980,3980,3975,41
|
|
20240925,105800,98969425,3970,3985,3985,3970,3200
|
|
20240925,105700,86256990,3990,3990,3990,3990,0
|
|
20240925,105600,86256990,3990,3990,3990,3990,1
|
|
20240925,105500,86253000,3990,3990,3990,3990,0
|
|
20240925,105400,86253000,3990,3990,3990,3990,0
|
|
20240925,105300,86253000,3990,3990,3990,3990,0
|
|
20240925,105200,86253000,3990,3990,3990,3990,0
|
|
20240925,105100,86253000,3990,3990,3990,3990,0
|
|
20240925,105000,86253000,3990,3990,3990,3990,0
|
|
20240925,104900,86253000,3990,3990,3990,3990,0
|
|
20240925,104800,86253000,3990,3990,3990,3990,0
|
|
20240925,104700,86253000,3990,3990,3990,3990,0
|
|
20240925,104600,86253000,3990,3990,3990,3990,0
|
|
20240925,104500,86253000,3990,3990,3990,3990,1
|
|
20240925,104400,86249010,3995,3995,3995,3995,9
|
|
20240925,104300,86213055,3980,3980,3980,3980,0
|
|
20240925,104200,86213055,3980,3980,3980,3980,0
|
|
20240925,104100,86213055,3980,3980,3980,3980,0
|
|
20240925,104000,86213055,3980,3980,3980,3980,0
|
|
20240925,103900,86213055,3980,3980,3980,3980,0
|
|
20240925,103800,86213055,3980,3980,3980,3980,518
|
|
20240925,103700,84151415,4000,4000,4000,4000,0
|
|
20240925,103600,84151415,4000,4000,4000,4000,0
|
|
20240925,103500,84151415,4000,4000,4000,4000,0
|
|
20240925,103400,84151415,4000,4000,4000,4000,0
|
|
20240925,103300,84151415,4000,4000,4000,4000,0
|
|
20240925,103200,84151415,4000,4000,4000,4000,0
|
|
20240925,103100,84151415,4000,4000,4000,4000,0
|
|
20240925,103000,84151415,4000,4000,4000,4000,0
|
|
20240925,102900,84151415,4000,4000,4000,4000,6
|
|
20240925,102800,84127415,4000,4000,4000,4000,0
|
|
20240925,102700,84127415,4000,4000,4000,4000,0
|
|
20240925,102600,84127415,4000,4000,4000,4000,0
|
|
20240925,102500,84127415,4000,4000,4000,4000,0
|
|
20240925,102400,84127415,4000,4000,4000,4000,0
|
|
20240925,102300,84127415,4000,4000,4000,4000,20
|
|
20240925,102200,84047415,3985,3985,3985,3985,0
|
|
20240925,102100,84047415,3985,3980,3985,3980,226
|
|
20240925,102000,83147435,3975,3980,3980,3975,117
|
|
20240925,101900,82682110,3980,3980,3980,3980,300
|
|
20240925,101800,81488110,3985,3980,3985,3980,673
|
|
20240925,101700,78809470,3980,3980,3980,3980,0
|
|
20240925,101600,78809470,3980,3990,3990,3980,3819
|
|
20240925,101500,63594660,4000,4010,4010,4000,6
|
|
20240925,101400,63570610,3990,3990,3990,3990,250
|
|
20240925,101300,62573110,3995,3995,3995,3995,0
|
|
20240925,101200,62573110,3995,3995,3995,3995,44
|
|
20240925,101100,62397330,3995,4000,4000,3995,4000
|
|
20240925,101000,46415150,4020,4020,4020,4020,0
|
|
20240925,100900,46415150,4020,4020,4020,4020,1
|
|
20240925,100800,46411130,4005,4005,4005,4005,0
|
|
20240925,100700,46411130,4005,4020,4020,4005,151
|
|
20240925,100600,45806360,4010,4010,4010,4010,184
|
|
20240925,100500,45068520,4005,4005,4005,4005,0
|
|
20240925,100400,45068520,4005,4005,4005,4005,150
|
|
20240925,100300,44467770,4020,4020,4020,4020,1012
|
|
20240925,100200,40399530,4020,4020,4020,4020,1
|
|
20240925,100100,40395510,4020,4020,4020,4020,0
|
|
20240925,100000,40395510,4020,4020,4020,4020,0
|
|
20240925,095900,40395510,4020,4020,4020,4020,1000
|
|
20240925,095800,36375510,4020,4020,4020,4020,0
|
|
20240925,095700,36375510,4020,4020,4020,4020,0
|
|
20240925,095600,36375510,4020,4020,4020,4020,74
|
|
20240925,095500,36078030,4020,4020,4020,4020,0
|
|
20240925,095400,36078030,4020,4020,4020,4020,1
|
|
20240925,095300,36074010,4000,4000,4000,4000,50
|
|
20240925,095200,35874010,4000,4010,4010,4000,1064
|
|
20240925,095100,31609725,4020,4020,4020,4020,0
|
|
20240925,095000,31609725,4020,4020,4020,4020,10
|
|
20240925,094900,31569525,4020,4020,4020,4020,0
|
|
20240925,094800,31569525,4020,4020,4020,4020,1000
|
|
20240925,094700,27549525,4020,4020,4020,4020,0
|
|
20240925,094600,27549525,4020,4020,4020,4020,0
|
|
20240925,094500,27549525,4020,4020,4020,4020,0
|
|
20240925,094400,27549525,4020,4020,4020,4020,0
|
|
20240925,094300,27549525,4020,4020,4020,4020,2
|
|
20240925,094200,27541485,4020,4020,4020,4020,3
|
|
20240925,094100,27529425,4020,4020,4020,4020,2
|
|
20240925,094000,27521385,4020,4020,4020,4020,0
|
|
20240925,093900,27521385,4020,4020,4020,4020,0
|
|
20240925,093800,27521385,4020,4020,4020,4020,0
|
|
20240925,093700,27521385,4020,4020,4020,4020,0
|
|
20240925,093600,27521385,4020,4020,4020,4020,0
|
|
20240925,093500,27521385,4020,4020,4020,4020,0
|
|
20240925,093400,27521385,4020,4020,4020,4020,0
|
|
20240925,093300,27521385,4020,4020,4020,4020,56
|
|
20240925,093200,27296265,4020,4015,4020,4000,776
|
|
20240925,093100,24182005,4015,4015,4020,4015,924
|
|
20240925,093000,20467835,4015,4015,4015,4015,642
|
|
20240925,092900,17890205,3995,3995,3995,3995,0
|
|
20240925,092800,17890205,3995,3995,3995,3995,0
|
|
20240925,092700,17890205,3995,4015,4015,3995,1446
|
|
20240925,092600,12087435,4015,4015,4015,4015,0
|
|
20240925,092500,12087435,4015,4015,4015,4015,0
|
|
20240925,092400,12087435,4015,4015,4015,4015,0
|
|
20240925,092300,12087435,4015,4015,4015,4015,1
|
|
20240925,092200,12083420,3995,3995,3995,3995,2
|
|
20240925,092100,12075430,3995,4010,4010,3995,492
|
|
20240925,092000,10104925,3995,3995,3995,3995,0
|
|
20240925,091900,10104925,3995,3995,3995,3995,100
|
|
20240925,091800,9705425,4010,4005,4010,4005,5
|
|
20240925,091700,9685385,4000,4000,4000,4000,1
|
|
20240925,091600,9681385,4000,4000,4000,4000,0
|
|
20240925,091500,9681385,4000,4000,4000,4000,0
|
|
20240925,091400,9681385,4000,4000,4000,4000,3
|
|
20240925,091300,9669385,4000,4000,4000,4000,0
|
|
20240925,091200,9669385,4000,4000,4000,4000,0
|
|
20240925,091100,9669385,4000,4010,4010,4000,269
|
|
20240925,091000,8590705,4010,4010,4010,4010,50
|
|
20240925,090900,8390205,4005,4010,4010,4005,15
|
|
20240925,090800,8330080,3995,3995,3995,3995,0
|
|
20240925,090700,8330080,3995,4000,4000,3990,1032
|
|
20240925,090600,4207395,3995,3995,3995,3995,0
|
|
20240925,090500,4207395,3995,3995,3995,3995,0
|
|
20240925,090400,4207395,3995,4020,4020,3995,733
|
|
20240925,090300,1264810,4020,4020,4020,4020,244
|
|
20240925,090200,283930,4020,4015,4020,4015,33
|
|
20240925,090100,151430,3985,3985,3985,3985,0
|
|
20240925,090000,151430,3985,3985,3985,3985,38
|